Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

0.9175 +0.0025 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.880 4.930 4.880 4.900 1,000 +0.07(+1.45%)
Aug 30, 2004 4.800 4.990 4.800 4.830 5,900 +0.02(+0.42%)
Aug 27, 2004 4.850 4.930 4.750 4.810 4,800 -0.01(-0.21%)
Aug 26, 2004 4.990 5.000 4.750 4.820 15,000 -0.03(-0.62%)
Aug 25, 2004 5.000 5.000 4.850 4.850 10,400 -0.15(-3.00%)
Aug 24, 2004 5.040 5.040 4.880 5.000 10,300 +0.00(+0.00%)
Aug 23, 2004 5.250 5.340 5.000 5.000 14,200 -0.26(-4.94%)
Aug 20, 2004 5.400 5.450 5.200 5.260 26,000 +0.16(+3.14%)
Aug 19, 2004 4.820 5.200 4.820 5.100 67,600 +0.38(+8.05%)
Aug 18, 2004 4.600 4.850 4.600 4.720 10,500 +0.12(+2.61%)
Aug 17, 2004 4.900 4.950 4.500 4.600 57,500 -0.30(-6.12%)
Aug 16, 2004 5.150 5.150 4.900 4.900 11,900 -0.29(-5.59%)
Aug 13, 2004 5.350 5.370 5.100 5.190 14,700 -0.16(-2.99%)
Aug 12, 2004 5.550 5.550 5.300 5.350 11,800 -0.15(-2.73%)
Aug 11, 2004 5.850 5.850 5.450 5.500 10,300 -0.35(-5.98%)
Aug 10, 2004 5.900 5.900 5.800 5.850 8,200 -0.10(-1.68%)
Aug 09, 2004 5.980 5.980 5.950 5.950 300 -0.06(-1.00%)
Aug 06, 2004 6.010 6.010 6.010 6.010 300 +0.08(+1.35%)
Aug 05, 2004 5.950 6.000 5.900 5.930 7,300 -0.02(-0.34%)
Aug 04, 2004 5.950 6.020 5.950 5.950 1,700 -0.05(-0.83%)
Aug 03, 2004 6.020 6.020 5.950 6.000 4,600 -0.03(-0.50%)
Aug 02, 2004 6.100 6.100 6.010 6.030 5,000 +0.02(+0.33%)
Jul 30, 2004 6.050 6.050 6.010 6.010 14,700 -0.09(-1.48%)
Jul 29, 2004 6.200 6.200 6.010 6.100 12,300 -0.14(-2.24%)
Jul 28, 2004 6.350 6.540 6.150 6.240 26,100 -0.15(-2.35%)
Jul 27, 2004 6.150 6.450 6.100 6.390 9,700 +0.18(+2.90%)
Jul 26, 2004 6.370 6.370 6.150 6.210 20,100 -0.09(-1.43%)
Jul 23, 2004 6.490 6.600 6.300 6.300 16,300 -0.09(-1.41%)
Jul 22, 2004 6.550 6.550 6.310 6.390 18,300 -0.02(-0.31%)
Jul 21, 2004 6.850 6.950 6.410 6.410 15,800 -0.33(-4.90%)
Jul 20, 2004 6.350 6.750 6.350 6.740 13,400 +0.43(+6.81%)
Jul 19, 2004 6.600 6.600 6.300 6.310 12,300 -0.33(-4.97%)
Jul 16, 2004 6.810 6.840 6.600 6.640 16,900 -0.21(-3.07%)
Jul 15, 2004 7.020 7.020 6.840 6.850 18,600 -0.10(-1.48%)
Jul 14, 2004 7.050 7.150 6.953 6.953 10,300 -0.06(-0.81%)
Jul 13, 2004 7.150 7.180 7.010 7.010 8,900 -0.09(-1.27%)
Jul 12, 2004 6.990 7.150 6.950 7.100 25,400 +0.21(+3.05%)
Jul 09, 2004 6.800 6.950 6.800 6.890 19,200 +0.04(+0.58%)
Jul 08, 2004 7.200 7.200 6.800 6.850 45,100 -0.35(-4.86%)
Jul 07, 2004 7.300 7.500 7.150 7.200 28,900 -0.10(-1.37%)
Jul 06, 2004 7.890 7.900 7.210 7.300 84,600 -0.60(-7.59%)
Jul 02, 2004 6.120 9.160 6.120 7.900 710,000 +1.78(+29.08%)
Jul 01, 2004 6.170 6.340 6.120 6.120 15,300 -0.06(-0.97%)
Jun 30, 2004 6.120 6.180 6.060 6.180 8,200 +0.11(+1.81%)
Jun 29, 2004 6.050 6.390 5.810 6.070 27,500 +0.22(+3.76%)
Jun 28, 2004 6.000 6.040 5.200 5.850 80,300 -0.12(-2.01%)
Jun 25, 2004 6.610 6.610 5.900 5.970 260,300 -0.63(-9.55%)
Jun 24, 2004 6.800 6.900 6.600 6.600 15,400 -0.15(-2.22%)
Jun 23, 2004 7.020 7.020 6.750 6.750 12,800 -0.27(-3.85%)
Jun 22, 2004 7.000 7.100 6.950 7.020 7,000 +0.02(+0.29%)
Jun 21, 2004 7.100 7.100 7.000 7.000 8,800 -0.02(-0.28%)
Jun 18, 2004 7.050 7.150 7.010 7.020 15,800 +0.07(+1.01%)
Jun 17, 2004 6.650 6.950 6.600 6.950 5,800 +0.30(+4.51%)
Jun 16, 2004 6.400 6.650 6.390 6.650 9,000 +0.29(+4.56%)
Jun 15, 2004 6.520 6.580 6.350 6.360 12,900 -0.16(-2.45%)
Jun 14, 2004 6.720 6.720 6.470 6.520 9,400 -0.20(-2.98%)
Jun 10, 2004 7.060 7.060 6.700 6.720 22,400 -0.34(-4.82%)
Jun 09, 2004 7.180 7.200 7.060 7.060 9,500 -0.04(-0.56%)
Jun 08, 2004 6.800 7.250 6.800 7.100 20,500 +0.50(+7.58%)
Jun 07, 2004 6.510 6.600 6.490 6.600 12,600 +0.10(+1.54%)
Jun 04, 2004 6.600 6.640 6.500 6.500 6,900 -0.01(-0.15%)
Jun 03, 2004 6.550 6.600 6.500 6.510 4,700 -0.11(-1.66%)
Jun 02, 2004 6.720 6.720 6.620 6.620 5,200 -0.05(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.